KissMeData/276730/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-145	5	-4.73	474346930	163063	72.53	2990	3050	2820	3980	2150	3065	2908.98	1.80	2045	3318	3191	3103	2976	2888	3147	2932	59	915	500	1830	5	1	11886605	347	-2.68	1.87	12	1.37	-1091.00	1559.00	9744	20240712	-70.03	2415	20241024	20.91	9744	-70.03	20240712	2415	20.91	20241024	5180	-43.63	20240827	891	227.72	20240125	0.01	N	276730	500	59 억	214165	N	N	N	N
3	20241031	151219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-120	5	-3.92	461937170	158818	70.64	2990	3050	2820	3980	2150	3065	2908.59	1.80	3940	3318	3191	3103	2976	2888	3147	2932	59	915	500	1830	5	1	11886605	350	-2.70	1.89	12	1.34	-1091.00	1559.00	9744	20240712	-69.78	2415	20241024	21.95	9744	-69.78	20240712	2415	21.95	20241024	5180	-43.15	20240827	891	230.53	20240125	0.01	N	276730	500	59 억	214165	N	N	N	N
4	20241031	141216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-150	5	-4.89	428127860	147232	65.49	2990	3050	2820	3980	2150	3065	2907.85	1.80	6624	3318	3191	3103	2976	2888	3147	2932	59	915	500	1830	5	1	11886605	346	-2.67	1.87	12	1.24	-1091.00	1559.00	9744	20240712	-70.08	2415	20241024	20.70	9744	-70.08	20240712	2415	20.70	20241024	5180	-43.73	20240827	891	227.16	20240125	0.01	N	276730	500	59 억	214165	N	N	N	N
5	20241031	131216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	-125	5	-4.08	385141750	132591	58.98	2990	3050	2820	3980	2150	3065	2904.74	1.80	5655	3318	3191	3103	2976	2888	3147	2932	59	915	500	1830	5	1	11886605	349	-2.69	1.89	12	1.12	-1091.00	1559.00	9744	20240712	-69.83	2415	20241024	21.74	9744	-69.83	20240712	2415	21.74	20241024	5180	-43.24	20240827	891	229.97	20240125	0.01	N	276730	500	59 억	214165	N	N	N	N
6	20241031	121214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2930	-135	5	-4.40	349022675	120331	53.52	2990	3050	2820	3980	2150	3065	2900.52	1.80	3264	3318	3191	3103	2976	2888	3147	2932	59	915	500	1830	5	1	11886605	348	-2.69	1.88	12	1.01	-1091.00	1559.00	9744	20240712	-69.93	2415	20241024	21.33	9744	-69.93	20240712	2415	21.33	20241024	5180	-43.44	20240827	891	228.84	20240125	0.01	N	276730	500	59 억	214165	N	N	N	N
7	20241031	111212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-140	5	-4.57	305396935	105370	46.87	2990	3050	2820	3980	2150	3065	2898.33	1.80	9334	3318	3191	3103	2976	2888	3147	2932	59	915	500	1830	5	1	11886605	348	-2.68	1.88	12	0.89	-1091.00	1559.00	9744	20240712	-69.98	2415	20241024	21.12	9744	-69.98	20240712	2415	21.12	20241024	5180	-43.53	20240827	891	228.28	20240125	0.01	N	276730	500	59 억	214165	N	N	N	N
8	20241031	101215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	-205	5	-6.69	211377700	72743	32.36	2990	3050	2820	3980	2150	3065	2905.81	1.80	11575	3318	3191	3103	2976	2888	3147	2932	59	915	500	1830	5	1	11886605	340	-2.62	1.83	12	0.61	-1091.00	1559.00	9744	20240712	-70.65	2415	20241024	18.43	9744	-70.65	20240712	2415	18.43	20241024	5180	-44.79	20240827	891	220.99	20240125	0.01	N	276730	500	59 억	214165	N	N	N	N
9	20241031	091213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2925	-140	5	-4.57	71505825	24029	10.69	2990	3050	2905	3980	2150	3065	2975.81	1.80	345	3318	3191	3103	2976	2888	3147	2932	59	915	500	1830	5	1	11886605	348	-2.68	1.88	12	0.20	-1091.00	1559.00	9744	20240712	-69.98	2415	20241024	21.12	9744	-69.98	20240712	2415	21.12	20241024	5180	-43.53	20240827	891	228.28	20240125	0.01	N	276730	500	59 억	214165	N	N	N	N
10	20241030	161208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-135	5	-4.22	690886200	223796	24.08	3175	3230	3015	4160	2240	3200	3087.09	1.94	-20755	3486	3342	3056	2912	2626	3415	2985	59	960	500	1920	5	1	11886605	364	-2.81	1.97	12	1.88	-1091.00	1559.00	9744	20240712	-68.54	2415	20241024	26.92	9744	-68.54	20240712	2415	26.92	20241024	5180	-40.83	20240827	891	244.00	20240125	0.01	N	276730	500	59 억	230550	N	N	N	N
11	20241030	151238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-150	5	-4.69	672222790	217705	23.42	3175	3230	3015	4160	2240	3200	3087.73	1.94	-21251	3486	3342	3056	2912	2626	3415	2985	59	960	500	1920	5	1	11886605	363	-2.80	1.96	12	1.83	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.01	N	276730	500	59 억	230550	N	N	N	N
12	20241030	141213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-150	5	-4.69	603597105	195156	21.00	3175	3230	3015	4160	2240	3200	3092.85	1.94	-22395	3486	3342	3056	2912	2626	3415	2985	59	960	500	1920	5	1	11886605	363	-2.80	1.96	12	1.64	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.01	N	276730	500	59 억	230550	N	N	N	N
13	20241030	131220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	-180	5	-5.62	559080925	180509	19.42	3175	3230	3020	4160	2240	3200	3097.20	1.94	-14308	3486	3342	3056	2912	2626	3415	2985	59	960	500	1920	5	1	11886605	359	-2.77	1.94	12	1.52	-1091.00	1559.00	9744	20240712	-69.01	2415	20241024	25.05	9744	-69.01	20240712	2415	25.05	20241024	5180	-41.70	20240827	891	238.95	20240125	0.01	N	276730	500	59 억	230550	N	N	N	N
14	20241030	121236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-150	5	-4.69	497272720	160158	17.23	3175	3230	3020	4160	2240	3200	3104.84	1.94	-5059	3486	3342	3056	2912	2626	3415	2985	59	960	500	1920	5	1	11886605	363	-2.80	1.96	12	1.35	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.01	N	276730	500	59 억	230550	N	N	N	N
15	20241030	111216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3070	-130	5	-4.06	435067600	139854	15.05	3175	3230	3020	4160	2240	3200	3110.82	1.94	-1682	3486	3342	3056	2912	2626	3415	2985	59	960	500	1920	5	1	11886605	365	-2.81	1.97	12	1.18	-1091.00	1559.00	9744	20240712	-68.49	2415	20241024	27.12	9744	-68.49	20240712	2415	27.12	20241024	5180	-40.73	20240827	891	244.56	20240125	0.01	N	276730	500	59 억	230550	N	N	N	N
16	20241030	101208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	-105	5	-3.28	243622630	77486	8.34	3175	3230	3090	4160	2240	3200	3144.03	1.94	-2352	3486	3342	3056	2912	2626	3415	2985	59	960	500	1920	5	1	11886605	368	-2.84	1.99	12	0.65	-1091.00	1559.00	9744	20240712	-68.24	2415	20241024	28.16	9744	-68.24	20240712	2415	28.16	20241024	5180	-40.25	20240827	891	247.36	20240125	0.01	N	276730	500	59 억	230550	N	N	N	N
17	20241030	091217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	-90	5	-2.81	132692410	41888	4.51	3175	3230	3100	4160	2240	3200	3167.73	1.94	-5192	3486	3342	3056	2912	2626	3415	2985	59	960	500	1920	5	1	11886605	370	-2.85	1.99	12	0.35	-1091.00	1559.00	9744	20240712	-68.08	2415	20241024	28.78	9744	-68.08	20240712	2415	28.78	20241024	5180	-39.96	20240827	891	249.05	20240125	0.01	N	276730	500	59 억	230550	N	N	N	N
18	20241029	161130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	285	2	9.78	2844333210	923313	84.16	2860	3200	2770	3785	2045	2915	3080.52	1.70	33942	3215	3065	2800	2650	2385	3140	2725	59	870	500	1740	5	1	11886605	380	-2.93	2.05	12	7.77	-1091.00	1559.00	9744	20240712	-67.16	2415	20241024	32.51	9744	-67.16	20240712	2415	32.51	20241024	5180	-38.22	20240827	891	259.15	20240125	0.01	N	276730	500	59 억	201684	N	Y	N	N
19	20241029	151149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	265	2	9.09	2694866885	876489	79.89	2860	3200	2770	3785	2045	2915	3074.62	1.70	14760	3215	3065	2800	2650	2385	3140	2725	59	870	500	1740	5	1	11886605	378	-2.91	2.04	12	7.37	-1091.00	1559.00	9744	20240712	-67.36	2415	20241024	31.68	9744	-67.36	20240712	2415	31.68	20241024	5180	-38.61	20240827	891	256.90	20240125	0.01	N	276730	500	59 억	201684	N	N	N	N
20	20241029	141014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	215	2	7.38	2479564865	808052	73.66	2860	3200	2770	3785	2045	2915	3068.57	1.70	2512	3215	3065	2800	2650	2385	3140	2725	59	870	500	1740	5	1	11886605	372	-2.87	2.01	12	6.80	-1091.00	1559.00	9744	20240712	-67.88	2415	20241024	29.61	9744	-67.88	20240712	2415	29.61	20241024	5180	-39.58	20240827	891	251.29	20240125	0.01	N	276730	500	59 억	201684	N	N	N	N
21	20241029	131140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	145	2	4.97	2383541440	776973	70.82	2860	3200	2770	3785	2045	2915	3067.73	1.70	-1553	3215	3065	2800	2650	2385	3140	2725	59	870	500	1740	5	1	11886605	364	-2.80	1.96	12	6.54	-1091.00	1559.00	9744	20240712	-68.60	2415	20241024	26.71	9744	-68.60	20240712	2415	26.71	20241024	5180	-40.93	20240827	891	243.43	20240125	0.01	N	276730	500	59 억	201684	N	N	N	N
22	20241029	121140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	90	2	3.09	2256130630	734618	66.96	2860	3200	2770	3785	2045	2915	3071.16	1.70	3259	3215	3065	2800	2650	2385	3140	2725	59	870	500	1740	5	1	11886605	357	-2.75	1.93	12	6.18	-1091.00	1559.00	9744	20240712	-69.16	2415	20241024	24.43	9744	-69.16	20240712	2415	24.43	20241024	5180	-41.99	20240827	891	237.26	20240125	0.01	N	276730	500	59 억	201684	N	N	N	N
23	20241029	111200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	135	2	4.63	1989455590	646103	58.89	2860	3200	2770	3785	2045	2915	3079.16	1.70	-7972	3215	3065	2800	2650	2385	3140	2725	59	870	500	1740	5	1	11886605	363	-2.80	1.96	12	5.44	-1091.00	1559.00	9744	20240712	-68.70	2415	20241024	26.29	9744	-68.70	20240712	2415	26.29	20241024	5180	-41.12	20240827	891	242.31	20240125	0.01	N	276730	500	59 억	201684	N	N	N	N
24	20241029	101136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	205	2	7.03	1353636610	443968	40.47	2860	3180	2770	3785	2045	2915	3048.95	1.70	11922	3215	3065	2800	2650	2385	3140	2725	59	870	500	1740	5	1	11886605	371	-2.86	2.00	12	3.74	-1091.00	1559.00	9744	20240712	-67.98	2415	20241024	29.19	9744	-67.98	20240712	2415	29.19	20241024	5180	-39.77	20240827	891	250.17	20240125	0.01	N	276730	500	59 억	201684	N	N	N	N
25	20241028	161126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	395	2	15.67	3050899645	1090520	115.10	2575	2950	2535	3275	1765	2520	2797.61	0.29	172078	3190	2855	2645	2310	2100	3022	2477	59	755	500	1510	5	1	11886605	346	-2.67	1.87	12	9.17	-1091.00	1559.00	9744	20240712	-70.08	2415	20241024	20.70	9744	-70.08	20240712	2415	20.70	20241024	5180	-43.73	20240827	891	227.16	20240125	0.01	N	276730	500	59 억	34791	N	N	N	N
26	20241028	151135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2940	420	2	16.67	2872666990	1029532	108.66	2575	2945	2535	3275	1765	2520	2790.26	0.29	172017	3190	2855	2645	2310	2100	3022	2477	59	755	500	1510	5	1	11886605	349	-2.69	1.89	12	8.66	-1091.00	1559.00	9744	20240712	-69.83	2415	20241024	21.74	9744	-69.83	20240712	2415	21.74	20241024	5180	-43.24	20240827	891	229.97	20240125	0.01	N	276730	500	59 억	34791	N	N	N	N
27	20241028	141137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	365	2	14.48	2490173990	897965	94.77	2575	2930	2535	3275	1765	2520	2773.13	0.29	150605	3190	2855	2645	2310	2100	3022	2477	59	755	500	1510	5	1	11886605	343	-2.64	1.85	12	7.55	-1091.00	1559.00	9744	20240712	-70.39	2415	20241024	19.46	9744	-70.39	20240712	2415	19.46	20241024	5180	-44.31	20240827	891	223.79	20240125	0.01	N	276730	500	59 억	34791	N	N	N	N
28	20241028	131131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	325	2	12.90	2087894570	758125	80.02	2575	2900	2535	3275	1765	2520	2754.02	0.29	130423	3190	2855	2645	2310	2100	3022	2477	59	755	500	1510	5	1	11886605	338	-2.61	1.82	12	6.38	-1091.00	1559.00	9744	20240712	-70.80	2415	20241024	17.81	9744	-70.80	20240712	2415	17.81	20241024	5180	-45.08	20240827	891	219.30	20240125	0.01	N	276730	500	59 억	34791	N	N	N	N
29	20241028	121132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	245	2	9.72	1511532405	554251	58.50	2575	2835	2535	3275	1765	2520	2727.16	0.29	80008	3190	2855	2645	2310	2100	3022	2477	59	755	500	1510	5	1	11886605	329	-2.53	1.77	12	4.66	-1091.00	1559.00	9744	20240712	-71.62	2415	20241024	14.49	9744	-71.62	20240712	2415	14.49	20241024	5180	-46.62	20240827	891	210.33	20240125	0.01	N	276730	500	59 억	34791	N	N	N	N
30	20241028	110948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	215	2	8.53	1206502210	444023	46.86	2575	2835	2535	3275	1765	2520	2717.21	0.29	61868	3190	2855	2645	2310	2100	3022	2477	59	755	500	1510	5	1	11886605	325	-2.51	1.75	12	3.74	-1091.00	1559.00	9744	20240712	-71.93	2415	20241024	13.25	9744	-71.93	20240712	2415	13.25	20241024	5180	-47.20	20240827	891	206.96	20240125	0.01	N	276730	500	59 억	34791	N	N	N	N
31	20241028	101119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	155	2	6.15	525847750	197049	20.80	2575	2740	2535	3275	1765	2520	2668.61	0.29	25949	3190	2855	2645	2310	2100	3022	2477	59	755	500	1510	5	1	11886605	318	-2.45	1.72	12	1.66	-1091.00	1559.00	9744	20240712	-72.55	2415	20241024	10.77	9744	-72.55	20240712	2415	10.77	20241024	5180	-48.36	20240827	891	200.22	20240125	0.01	N	276730	500	59 억	34791	N	N	N	N
32	20241028	091128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	50	2	1.98	46637315	18169	1.92	2575	2585	2535	3275	1765	2520	2566.86	0.29	5931	3190	2855	2645	2310	2100	3022	2477	59	755	500	1510	5	1	11886605	305	-2.36	1.65	12	0.15	-1091.00	1559.00	9744	20240712	-73.62	2415	20241024	6.42	9744	-73.62	20240712	2415	6.42	20241024	5180	-50.39	20240827	891	188.44	20240125	0.01	N	276730	500	59 억	34791	N	N	N	N
33	20241025	161130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	85	2	3.49	2560316785	944687	1074.67	2435	2980	2435	3165	1705	2435	2710.30	0.31	-1585	2588	2511	2463	2386	2338	2487	2362	59	730	500	1460	5	1	11886605	300	-2.31	1.62	12	7.95	-1091.00	1559.00	9744	20240712	-74.14	2415	20241024	4.35	9744	-74.14	20240712	2415	4.35	20241024	5180	-51.35	20240827	891	182.83	20240125	0.01	N	276730	500	59 억	37100	N	N	N	N
34	20241025	151134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	80	2	3.29	2520945990	929047	1056.88	2435	2980	2435	3165	1705	2435	2713.48	0.31	-3508	2588	2511	2463	2386	2338	2487	2362	59	730	500	1460	5	1	11886605	299	-2.31	1.61	12	7.82	-1091.00	1559.00	9744	20240712	-74.19	2415	20241024	4.14	9744	-74.19	20240712	2415	4.14	20241024	5180	-51.45	20240827	891	182.27	20240125	0.01	N	276730	500	59 억	37100	N	N	N	N
35	20241025	141131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	135	2	5.54	2451412300	901595	1025.65	2435	2980	2435	3165	1705	2435	2718.97	0.31	-7851	2588	2511	2463	2386	2338	2487	2362	59	730	500	1460	5	1	11886605	305	-2.36	1.65	12	7.58	-1091.00	1559.00	9744	20240712	-73.62	2415	20241024	6.42	9744	-73.62	20240712	2415	6.42	20241024	5180	-50.39	20240827	891	188.44	20240125	0.01	N	276730	500	59 억	37100	N	N	N	N
36	20241025	131131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	125	2	5.13	2406827590	884163	1005.82	2435	2980	2435	3165	1705	2435	2722.15	0.31	-11147	2588	2511	2463	2386	2338	2487	2362	59	730	500	1460	5	1	11886605	304	-2.35	1.64	12	7.44	-1091.00	1559.00	9744	20240712	-73.73	2415	20241024	6.00	9744	-73.73	20240712	2415	6.00	20241024	5180	-50.58	20240827	891	187.32	20240125	0.01	N	276730	500	59 억	37100	N	N	N	N
37	20241025	121136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	105	2	4.31	2373834535	871167	991.03	2435	2980	2435	3165	1705	2435	2724.89	0.31	-11699	2588	2511	2463	2386	2338	2487	2362	59	730	500	1460	5	1	11886605	302	-2.33	1.63	12	7.33	-1091.00	1559.00	9744	20240712	-73.93	2415	20241024	5.18	9744	-73.93	20240712	2415	5.18	20241024	5180	-50.97	20240827	891	185.07	20240125	0.01	N	276730	500	59 억	37100	N	N	N	N
38	20241025	111130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	125	2	5.13	2326430210	852578	969.89	2435	2980	2435	3165	1705	2435	2728.70	0.31	-10458	2588	2511	2463	2386	2338	2487	2362	59	730	500	1460	5	1	11886605	304	-2.35	1.64	12	7.17	-1091.00	1559.00	9744	20240712	-73.73	2415	20241024	6.00	9744	-73.73	20240712	2415	6.00	20241024	5180	-50.58	20240827	891	187.32	20240125	0.01	N	276730	500	59 억	37100	N	N	N	N
39	20241025	101129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	120	2	4.93	2206988910	806136	917.05	2435	2980	2435	3165	1705	2435	2737.74	0.31	-1777	2588	2511	2463	2386	2338	2487	2362	59	730	500	1460	5	1	11886605	304	-2.34	1.64	12	6.78	-1091.00	1559.00	9744	20240712	-73.78	2415	20241024	5.80	9744	-73.78	20240712	2415	5.80	20241024	5180	-50.68	20240827	891	186.76	20240125	0.01	N	276730	500	59 억	37100	N	N	N	N
40	20241025	091134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	60	2	2.46	8013565	3216	3.66	2435	2515	2435	3165	1705	2435	2491.78	0.31	-130	2588	2511	2463	2386	2338	2487	2362	59	730	500	1460	5	1	11886605	297	-2.29	1.60	12	0.03	-1091.00	1559.00	9744	20240712	-74.39	2415	20241024	3.31	9744	-74.39	20240712	2415	3.31	20241024	5180	-51.83	20240827	891	180.02	20240125	0.01	N	276730	500	59 억	37100	N	N	N	N
41	20241024	161109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	-95	5	-3.75	214518795	87678	157.28	2530	2540	2415	3285	1775	2530	2446.68	0.39	-9866	2640	2585	2505	2450	2370	2612	2477	59	755	500	1510	5	1	11886605	289	-2.23	1.56	12	0.74	-1091.00	1559.00	9744	20240712	-75.01	2415	20241024	0.83	9744	-75.01	20240712	2415	0.83	20241024	5180	-52.99	20240827	891	173.29	20240125	0.01	N	276730	500	59 억	46485	N	N	N	N
42	20241024	151120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2425	-105	5	-4.15	210546500	86042	154.35	2530	2540	2415	3285	1775	2530	2447.02	0.39	-9596	2640	2585	2505	2450	2370	2612	2477	59	755	500	1510	5	1	11886605	288	-2.22	1.56	12	0.72	-1091.00	1559.00	9744	20240712	-75.11	2415	20241024	0.41	9744	-75.11	20240712	2415	0.41	20241024	5180	-53.19	20240827	891	172.17	20240125	0.01	N	276730	500	59 억	46485	N	N	N	N
43	20241024	141105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2425	-105	5	-4.15	193478245	79019	141.75	2530	2540	2415	3285	1775	2530	2448.50	0.39	-6239	2640	2585	2505	2450	2370	2612	2477	59	755	500	1510	5	1	11886605	288	-2.22	1.56	12	0.66	-1091.00	1559.00	9744	20240712	-75.11	2415	20241024	0.41	9744	-75.11	20240712	2415	0.41	20241024	5180	-53.19	20240827	891	172.17	20240125	0.01	N	276730	500	59 억	46485	N	N	N	N
44	20241024	131118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2415	-115	5	-4.55	173289020	70701	126.83	2530	2540	2415	3285	1775	2530	2451.01	0.39	-6657	2640	2585	2505	2450	2370	2612	2477	59	755	500	1510	5	1	11886605	287	-2.21	1.55	12	0.59	-1091.00	1559.00	9744	20240712	-75.22	2415	20241024	0.00	9744	-75.22	20240712	2415	0.00	20241024	5180	-53.38	20240827	891	171.04	20240125	0.01	N	276730	500	59 억	46485	N	N	N	N
45	20241024	121113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	-70	5	-2.77	75055985	30375	54.49	2530	2540	2435	3285	1775	2530	2470.98	0.39	-5395	2640	2585	2505	2450	2370	2612	2477	59	755	500	1510	5	1	11886605	292	-2.25	1.58	12	0.26	-1091.00	1559.00	9744	20240712	-74.75	2425	20241023	1.44	9744	-74.75	20240712	2425	1.44	20241023	5180	-52.51	20240827	891	176.09	20240125	0.01	N	276730	500	59 억	46485	N	N	N	N
46	20241024	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-55	5	-2.17	38177375	15304	27.45	2530	2540	2465	3285	1775	2530	2494.60	0.39	-4939	2640	2585	2505	2450	2370	2612	2477	59	755	500	1510	5	1	11886605	294	-2.27	1.59	12	0.13	-1091.00	1559.00	9744	20240712	-74.60	2425	20241023	2.06	9744	-74.60	20240712	2425	2.06	20241023	5180	-52.22	20240827	891	177.78	20240125	0.01	N	276730	500	59 억	46485	N	N	N	N
47	20241024	101015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	-40	5	-1.58	20013125	7967	14.29	2530	2540	2485	3285	1775	2530	2512.00	0.39	-2081	2640	2585	2505	2450	2370	2612	2477	59	755	500	1510	5	1	11886605	296	-2.28	1.60	12	0.07	-1091.00	1559.00	9744	20240712	-74.45	2425	20241023	2.68	9744	-74.45	20240712	2425	2.68	20241023	5180	-51.93	20240827	891	179.46	20240125	0.01	N	276730	500	59 억	46485	N	N	N	N
48	20241024	091144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	0	3	0.00	10734735	4251	7.63	2530	2540	2505	3285	1775	2530	2525.23	0.39	-906	2640	2585	2505	2450	2370	2612	2477	59	755	500	1510	5	1	11886605	301	-2.32	1.62	12	0.04	-1091.00	1559.00	9744	20240712	-74.04	2425	20241023	4.33	9744	-74.04	20240712	2425	4.33	20241023	5180	-51.16	20240827	891	183.95	20240125	0.01	N	276730	500	59 억	46485	N	N	N	N
49	20241023	161116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	45	2	1.81	138345805	55646	49.18	2485	2560	2425	3230	1740	2485	2486.18	0.19	25051	2621	2552	2501	2432	2381	2527	2407	59	745	500	1490	5	1	11886605	301	-2.32	1.62	12	0.47	-1091.00	1559.00	9744	20240712	-74.04	2425	20241023	4.33	9744	-74.04	20240712	2425	4.33	20241023	5180	-51.16	20240827	891	183.95	20240125	0.01	N	276730	500	59 억	22003	N	N	N	N
50	20241023	151138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	60	2	2.41	133082645	53568	47.34	2485	2560	2425	3230	1740	2485	2484.37	0.19	24560	2621	2552	2501	2432	2381	2527	2407	59	745	500	1490	5	1	11886605	303	-2.33	1.63	12	0.45	-1091.00	1559.00	9744	20240712	-73.88	2425	20241023	4.95	9744	-73.88	20240712	2425	4.95	20241023	5180	-50.87	20240827	891	185.63	20240125	0.01	N	276730	500	59 억	22003	N	N	N	N
51	20241023	141146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	50	2	2.01	114257015	46168	40.80	2485	2550	2425	3230	1740	2485	2474.81	0.19	20154	2621	2552	2501	2432	2381	2527	2407	59	745	500	1490	5	1	11886605	301	-2.32	1.63	12	0.39	-1091.00	1559.00	9744	20240712	-73.98	2425	20241023	4.54	9744	-73.98	20240712	2425	4.54	20241023	5180	-51.06	20240827	891	184.51	20240125	0.01	N	276730	500	59 억	22003	N	N	N	N
52	20241023	131126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	20	2	0.80	86508930	35222	31.13	2485	2510	2425	3230	1740	2485	2456.10	0.19	13648	2621	2552	2501	2432	2381	2527	2407	59	745	500	1490	5	1	11886605	298	-2.30	1.61	12	0.30	-1091.00	1559.00	9744	20240712	-74.29	2425	20241023	3.30	9744	-74.29	20240712	2425	3.30	20241023	5180	-51.64	20240827	891	181.14	20240125	0.01	N	276730	500	59 억	22003	N	N	N	N
53	20241023	121121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2505	20	2	0.80	77009915	31423	27.77	2485	2510	2425	3230	1740	2485	2450.75	0.19	12235	2621	2552	2501	2432	2381	2527	2407	59	745	500	1490	5	1	11886605	298	-2.30	1.61	12	0.26	-1091.00	1559.00	9744	20240712	-74.29	2425	20241023	3.30	9744	-74.29	20240712	2425	3.30	20241023	5180	-51.64	20240827	891	181.14	20240125	0.01	N	276730	500	59 억	22003	N	N	N	N
54	20241023	111116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-15	5	-0.60	59075775	24221	21.41	2485	2490	2425	3230	1740	2485	2439.03	0.19	9373	2621	2552	2501	2432	2381	2527	2407	59	745	500	1490	5	1	11886605	294	-2.26	1.58	12	0.20	-1091.00	1559.00	9744	20240712	-74.65	2425	20241023	1.86	9744	-74.65	20240712	2425	1.86	20241023	5180	-52.32	20240827	891	177.22	20240125	0.01	N	276730	500	59 억	22003	N	N	N	N
55	20241023	101120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2450	-35	5	-1.41	41873585	17179	15.18	2485	2490	2425	3230	1740	2485	2437.49	0.19	7065	2621	2552	2501	2432	2381	2527	2407	59	745	500	1490	5	1	11886605	291	-2.25	1.57	12	0.14	-1091.00	1559.00	9744	20240712	-74.86	2425	20241023	1.03	9744	-74.86	20240712	2425	1.03	20241023	5180	-52.70	20240827	891	174.97	20240125	0.01	N	276730	500	59 억	22003	N	N	N	N
56	20241023	091120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-20	5	-0.80	5782390	2342	2.07	2485	2490	2450	3230	1740	2485	2469.00	0.19	-597	2621	2552	2501	2432	2381	2527	2407	59	745	500	1490	5	1	11886605	293	-2.26	1.58	12	0.02	-1091.00	1559.00	9744	20240712	-74.70	2450	20241023	0.61	9744	-74.70	20240712	2450	0.61	20241023	5180	-52.41	20240827	891	176.66	20240125	0.01	N	276730	500	59 억	22003	N	N	N	N
57	20241022	161106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-90	5	-3.50	281495570	112949	247.66	2550	2570	2450	3345	1805	2575	2492.24	0.22	-3792	2668	2621	2573	2526	2478	2645	2550	59	770	500	1540	5	1	11886605	295	-2.28	1.59	12	0.95	-1091.00	1559.00	9744	20240712	-74.50	2450	20241022	1.43	9744	-74.50	20240712	2450	1.43	20241022	5180	-52.03	20240827	891	178.90	20240125	0.01	N	276730	500	59 억	25770	N	N	N	N
58	20241022	151120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-90	5	-3.50	274434470	110086	241.38	2550	2570	2450	3345	1805	2575	2492.91	0.22	-3116	2668	2621	2573	2526	2478	2645	2550	59	770	500	1540	5	1	11886605	295	-2.28	1.59	12	0.93	-1091.00	1559.00	9744	20240712	-74.50	2450	20241022	1.43	9744	-74.50	20240712	2450	1.43	20241022	5180	-52.03	20240827	891	178.90	20240125	0.01	N	276730	500	59 억	25770	N	N	N	N
59	20241022	141119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-95	5	-3.69	197649095	78973	173.16	2550	2570	2470	3345	1805	2575	2502.74	0.22	-12552	2668	2621	2573	2526	2478	2645	2550	59	770	500	1540	5	1	11886605	295	-2.27	1.59	12	0.66	-1091.00	1559.00	9744	20240712	-74.55	2470	20241022	0.40	9744	-74.55	20240712	2470	0.40	20241022	5180	-52.12	20240827	891	178.34	20240125	0.01	N	276730	500	59 억	25770	N	N	N	N
60	20241022	131121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-95	5	-3.69	192389935	76854	168.52	2550	2570	2470	3345	1805	2575	2503.32	0.22	-11948	2668	2621	2573	2526	2478	2645	2550	59	770	500	1540	5	1	11886605	295	-2.27	1.59	12	0.65	-1091.00	1559.00	9744	20240712	-74.55	2470	20241022	0.40	9744	-74.55	20240712	2470	0.40	20241022	5180	-52.12	20240827	891	178.34	20240125	0.01	N	276730	500	59 억	25770	N	N	N	N
61	20241022	121117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-65	5	-2.52	128477230	51147	112.15	2550	2570	2490	3345	1805	2575	2511.92	0.22	-2138	2668	2621	2573	2526	2478	2645	2550	59	770	500	1540	5	1	11886605	298	-2.30	1.61	12	0.43	-1091.00	1559.00	9744	20240712	-74.24	2490	20241022	0.80	9744	-74.24	20240712	2490	0.80	20241022	5180	-51.54	20240827	891	181.71	20240125	0.01	N	276730	500	59 억	25770	N	N	N	N
62	20241022	111113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	-75	5	-2.91	121122500	48205	105.70	2550	2570	2490	3345	1805	2575	2512.65	0.22	-1586	2668	2621	2573	2526	2478	2645	2550	59	770	500	1540	5	1	11886605	297	-2.29	1.60	12	0.41	-1091.00	1559.00	9744	20240712	-74.34	2490	20241022	0.40	9744	-74.34	20240712	2490	0.40	20241022	5180	-51.74	20240827	891	180.58	20240125	0.01	N	276730	500	59 억	25770	N	N	N	N
63	20241022	101115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-65	5	-2.52	89318480	35454	77.74	2550	2570	2495	3345	1805	2575	2519.28	0.22	-1184	2668	2621	2573	2526	2478	2645	2550	59	770	500	1540	5	1	11886605	298	-2.30	1.61	12	0.30	-1091.00	1559.00	9744	20240712	-74.24	2495	20241022	0.60	9744	-74.24	20240712	2495	0.60	20241022	5180	-51.54	20240827	891	181.71	20240125	0.01	N	276730	500	59 억	25770	N	N	N	N
64	20241022	091114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	-10	5	-0.39	3306540	1296	2.84	2550	2570	2550	3345	1805	2575	2551.34	0.22	153	2668	2621	2573	2526	2478	2645	2550	59	770	500	1540	5	1	11886605	305	-2.35	1.65	12	0.01	-1091.00	1559.00	9744	20240712	-73.68	2525	20241021	1.58	9744	-73.68	20240712	2525	1.58	20241021	5180	-50.48	20240827	891	187.88	20240125	0.01	N	276730	500	59 억	25770	N	N	N	N
65	20241021	161102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	25	2	0.98	117607145	45606	87.50	2535	2620	2525	3315	1785	2550	2578.78	0.18	4878	2610	2580	2560	2530	2510	2570	2520	59	765	500	1530	5	1	11886605	306	-2.36	1.65	12	0.38	-1091.00	1559.00	9744	20240712	-73.57	2525	20241021	1.98	9744	-73.57	20240712	2525	1.98	20241021	5180	-50.29	20240827	891	189.00	20240125	0.01	N	276730	500	59 억	20892	N	N	N	N
66	20241021	151110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	20	2	0.78	116340200	45114	86.55	2535	2620	2525	3315	1785	2550	2578.80	0.18	4913	2610	2580	2560	2530	2510	2570	2520	59	765	500	1530	5	1	11886605	305	-2.36	1.65	12	0.38	-1091.00	1559.00	9744	20240712	-73.62	2525	20241021	1.78	9744	-73.62	20240712	2525	1.78	20241021	5180	-50.39	20240827	891	188.44	20240125	0.01	N	276730	500	59 억	20892	N	N	N	N
67	20241021	141113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	30	2	1.18	106042195	41119	78.89	2535	2620	2525	3315	1785	2550	2578.91	0.18	4337	2610	2580	2560	2530	2510	2570	2520	59	765	500	1530	5	1	11886605	307	-2.36	1.65	12	0.35	-1091.00	1559.00	9744	20240712	-73.52	2525	20241021	2.18	9744	-73.52	20240712	2525	2.18	20241021	5180	-50.19	20240827	891	189.56	20240125	0.01	N	276730	500	59 억	20892	N	N	N	N
68	20241021	131109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	25	2	0.98	99704815	38662	74.17	2535	2620	2525	3315	1785	2550	2578.88	0.18	3064	2610	2580	2560	2530	2510	2570	2520	59	765	500	1530	5	1	11886605	306	-2.36	1.65	12	0.33	-1091.00	1559.00	9744	20240712	-73.57	2525	20241021	1.98	9744	-73.57	20240712	2525	1.98	20241021	5180	-50.29	20240827	891	189.00	20240125	0.01	N	276730	500	59 억	20892	N	N	N	N
69	20241021	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	15	2	0.59	91536240	35484	68.08	2535	2620	2525	3315	1785	2550	2579.65	0.18	2248	2610	2580	2560	2530	2510	2570	2520	59	765	500	1530	5	1	11886605	305	-2.35	1.65	12	0.30	-1091.00	1559.00	9744	20240712	-73.68	2525	20241021	1.58	9744	-73.68	20240712	2525	1.58	20241021	5180	-50.48	20240827	891	187.88	20240125	0.01	N	276730	500	59 억	20892	N	N	N	N
70	20241021	111103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	40	2	1.57	70873750	27449	52.66	2535	2620	2525	3315	1785	2550	2582.02	0.18	-480	2610	2580	2560	2530	2510	2570	2520	59	765	500	1530	5	1	11886605	308	-2.37	1.66	12	0.23	-1091.00	1559.00	9744	20240712	-73.42	2525	20241021	2.57	9744	-73.42	20240712	2525	2.57	20241021	5180	-50.00	20240827	891	190.68	20240125	0.01	N	276730	500	59 억	20892	N	N	N	N
71	20241021	101108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	60	2	2.35	55624700	21561	41.37	2535	2620	2525	3315	1785	2550	2579.88	0.18	786	2610	2580	2560	2530	2510	2570	2520	59	765	500	1530	5	1	11886605	310	-2.39	1.67	12	0.18	-1091.00	1559.00	9744	20240712	-73.21	2525	20241021	3.37	9744	-73.21	20240712	2525	3.37	20241021	5180	-49.61	20240827	891	192.93	20240125	0.01	N	276730	500	59 억	20892	N	N	N	N
72	20241021	091105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	0	3	0.00	12734140	5023	9.64	2535	2550	2525	3315	1785	2550	2535.17	0.18	1294	2610	2580	2560	2530	2510	2570	2520	59	765	500	1530	5	1	11886605	303	-2.34	1.64	12	0.04	-1091.00	1559.00	9744	20240712	-73.83	2525	20241021	0.99	9744	-73.83	20240712	2525	0.99	20241021	5180	-50.77	20240827	891	186.20	20240125	0.01	N	276730	500	59 억	20892	N	N	N	N
73	20241018	161104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	-10	5	-0.39	133109400	52113	50.64	2560	2590	2540	3325	1795	2560	2554.28	0.19	-2224	2610	2585	2565	2540	2520	2582	2537	59	765	500	1530	5	1	11886605	303	-2.34	1.64	12	0.44	-1091.00	1559.00	9744	20240712	-73.83	2540	20241018	0.39	9744	-73.83	20240712	2540	0.39	20241018	5180	-50.77	20240827	891	186.20	20240125	0.01	N	276730	500	59 억	23116	N	N	N	N
74	20241018	151132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	-10	5	-0.39	129604300	50738	49.30	2560	2590	2540	3325	1795	2560	2554.38	0.19	-1922	2610	2585	2565	2540	2520	2582	2537	59	765	500	1530	5	1	11886605	303	-2.34	1.64	12	0.43	-1091.00	1559.00	9744	20240712	-73.83	2540	20241018	0.39	9744	-73.83	20240712	2540	0.39	20241018	5180	-50.77	20240827	891	186.20	20240125	0.01	N	276730	500	59 억	23116	N	N	N	N
75	20241018	141131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	-20	5	-0.78	112089300	43873	42.63	2560	2590	2540	3325	1795	2560	2554.86	0.19	-1507	2610	2585	2565	2540	2520	2582	2537	59	765	500	1530	5	1	11886605	302	-2.33	1.63	12	0.37	-1091.00	1559.00	9744	20240712	-73.93	2540	20241018	0.00	9744	-73.93	20240712	2540	0.00	20241018	5180	-50.97	20240827	891	185.07	20240125	0.01	N	276730	500	59 억	23116	N	N	N	N
76	20241018	131117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	-15	5	-0.59	104187265	40765	39.61	2560	2590	2540	3325	1795	2560	2555.80	0.19	-1386	2610	2585	2565	2540	2520	2582	2537	59	765	500	1530	5	1	11886605	303	-2.33	1.63	12	0.34	-1091.00	1559.00	9744	20240712	-73.88	2540	20241018	0.20	9744	-73.88	20240712	2540	0.20	20241018	5180	-50.87	20240827	891	185.63	20240125	0.01	N	276730	500	59 억	23116	N	N	N	N
77	20241018	121130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	0	3	0.00	95334035	37288	36.23	2560	2590	2540	3325	1795	2560	2556.69	0.19	-1329	2610	2585	2565	2540	2520	2582	2537	59	765	500	1530	5	1	11886605	304	-2.35	1.64	12	0.31	-1091.00	1559.00	9744	20240712	-73.73	2540	20241018	0.79	9744	-73.73	20240712	2540	0.79	20241018	5180	-50.58	20240827	891	187.32	20240125	0.01	N	276730	500	59 억	23116	N	N	N	N
78	20241018	111124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	-15	5	-0.59	86201255	33708	32.75	2560	2590	2540	3325	1795	2560	2557.29	0.19	-710	2610	2585	2565	2540	2520	2582	2537	59	765	500	1530	5	1	11886605	303	-2.33	1.63	12	0.28	-1091.00	1559.00	9744	20240712	-73.88	2540	20241018	0.20	9744	-73.88	20240712	2540	0.20	20241018	5180	-50.87	20240827	891	185.63	20240125	0.01	N	276730	500	59 억	23116	N	N	N	N
79	20241018	101111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	-10	5	-0.39	60668035	23667	23.00	2560	2590	2545	3325	1795	2560	2563.40	0.19	-905	2610	2585	2565	2540	2520	2582	2537	59	765	500	1530	5	1	11886605	303	-2.34	1.64	12	0.20	-1091.00	1559.00	9744	20240712	-73.83	2545	20241018	0.20	9744	-73.83	20240712	2545	0.20	20241018	5180	-50.77	20240827	891	186.20	20240125	0.01	N	276730	500	59 억	23116	N	N	N	N
80	20241018	091110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	20	2	0.78	6837625	2660	2.58	2560	2580	2555	3325	1795	2560	2570.56	0.19	-10	2610	2585	2565	2540	2520	2582	2537	59	765	500	1530	5	1	11886605	307	-2.36	1.65	12	0.02	-1091.00	1559.00	9744	20240712	-73.52	2545	20241017	1.38	9744	-73.52	20240712	2545	1.38	20241017	5180	-50.19	20240827	891	189.56	20240125	0.01	N	276730	500	59 억	23116	N	N	N	N
81	20241017	161108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-45	5	-1.73	261857155	102299	121.25	2560	2590	2545	3385	1825	2605	2559.72	0.19	291	2701	2652	2621	2572	2541	2637	2557	59	780	500	1560	5	1	11886605	304	-2.35	1.64	12	0.86	-1091.00	1559.00	9744	20240712	-73.73	2545	20241017	0.59	9744	-73.73	20240712	2545	0.59	20241017	5180	-50.58	20240827	891	187.32	20240125	0.02	N	276730	500	59 억	22825	N	N	N	N
82	20241017	151111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	-55	5	-2.11	241290525	94263	111.72	2560	2590	2545	3385	1825	2605	2559.75	0.19	827	2701	2652	2621	2572	2541	2637	2557	59	780	500	1560	5	1	11886605	303	-2.34	1.64	12	0.79	-1091.00	1559.00	9744	20240712	-73.83	2545	20241017	0.20	9744	-73.83	20240712	2545	0.20	20241017	5180	-50.77	20240827	891	186.20	20240125	0.02	N	276730	500	59 억	22825	N	N	N	N
83	20241017	141115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	-50	5	-1.92	195174275	76190	90.30	2560	2590	2550	3385	1825	2605	2561.67	0.19	827	2701	2652	2621	2572	2541	2637	2557	59	780	500	1560	5	1	11886605	304	-2.34	1.64	12	0.64	-1091.00	1559.00	9744	20240712	-73.78	2550	20241017	0.20	9744	-73.78	20240712	2550	0.20	20241017	5180	-50.68	20240827	891	186.76	20240125	0.02	N	276730	500	59 억	22825	N	N	N	N
84	20241017	131109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	-50	5	-1.92	156426560	61006	72.31	2560	2590	2550	3385	1825	2605	2564.11	0.19	254	2701	2652	2621	2572	2541	2637	2557	59	780	500	1560	5	1	11886605	304	-2.34	1.64	12	0.51	-1091.00	1559.00	9744	20240712	-73.78	2550	20241017	0.20	9744	-73.78	20240712	2550	0.20	20241017	5180	-50.68	20240827	891	186.76	20240125	0.02	N	276730	500	59 억	22825	N	N	N	N
85	20241017	121115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	-30	5	-1.15	129460180	50459	59.81	2560	2590	2555	3385	1825	2605	2565.64	0.19	254	2701	2652	2621	2572	2541	2637	2557	59	780	500	1560	5	1	11886605	306	-2.36	1.65	12	0.42	-1091.00	1559.00	9744	20240712	-73.57	2555	20241017	0.78	9744	-73.57	20240712	2555	0.78	20241017	5180	-50.29	20240827	891	189.00	20240125	0.02	N	276730	500	59 억	22825	N	N	N	N
86	20241017	111113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	-35	5	-1.34	120094750	46814	55.49	2560	2590	2555	3385	1825	2605	2565.35	0.19	254	2701	2652	2621	2572	2541	2637	2557	59	780	500	1560	5	1	11886605	305	-2.36	1.65	12	0.39	-1091.00	1559.00	9744	20240712	-73.62	2555	20241017	0.59	9744	-73.62	20240712	2555	0.59	20241017	5180	-50.39	20240827	891	188.44	20240125	0.02	N	276730	500	59 억	22825	N	N	N	N
87	20241017	101110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	-40	5	-1.54	73494650	28657	33.97	2560	2590	2555	3385	1825	2605	2564.62	0.19	-571	2701	2652	2621	2572	2541	2637	2557	59	780	500	1560	5	1	11886605	305	-2.35	1.65	12	0.24	-1091.00	1559.00	9744	20240712	-73.68	2555	20241017	0.39	9744	-73.68	20240712	2555	0.39	20241017	5180	-50.48	20240827	891	187.88	20240125	0.02	N	276730	500	59 억	22825	N	N	N	N
88	20241017	091103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	-15	5	-0.58	24179875	9424	11.17	2560	2590	2555	3385	1825	2605	2565.73	0.19	460	2701	2652	2621	2572	2541	2637	2557	59	780	500	1560	5	1	11886605	308	-2.37	1.66	12	0.08	-1091.00	1559.00	9744	20240712	-73.42	2555	20241017	1.37	9744	-73.42	20240712	2555	1.37	20241017	5180	-50.00	20240827	891	190.68	20240125	0.02	N	276730	500	59 억	22825	N	N	N	N
89	20241016	161058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	-65	5	-2.43	219546610	84261	40.59	2670	2670	2590	3470	1870	2670	2605.55	0.25	-7035	2883	2776	2683	2576	2483	2730	2530	59	800	500	1600	5	1	11886605	310	-2.39	1.67	12	0.71	-1091.00	1559.00	9744	20240712	-73.27	2590	20241016	0.58	9744	-73.27	20240712	2590	0.58	20241016	5180	-49.71	20240827	891	192.37	20240125	0.03	N	276730	500	59 억	29540	N	N	N	N
90	20241016	151104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	-70	5	-2.62	215815830	82828	39.90	2670	2670	2590	3470	1870	2670	2605.59	0.25	-6734	2883	2776	2683	2576	2483	2730	2530	59	800	500	1600	5	1	11886605	309	-2.38	1.67	12	0.70	-1091.00	1559.00	9744	20240712	-73.32	2590	20241016	0.39	9744	-73.32	20240712	2590	0.39	20241016	5180	-49.81	20240827	891	191.81	20240125	0.03	N	276730	500	59 억	29540	N	N	N	N
91	20241016	141106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	-70	5	-2.62	188456780	72292	34.82	2670	2670	2590	3470	1870	2670	2606.88	0.25	-6454	2883	2776	2683	2576	2483	2730	2530	59	800	500	1600	5	1	11886605	309	-2.38	1.67	12	0.61	-1091.00	1559.00	9744	20240712	-73.32	2590	20241016	0.39	9744	-73.32	20240712	2590	0.39	20241016	5180	-49.81	20240827	891	191.81	20240125	0.03	N	276730	500	59 억	29540	N	N	N	N
92	20241016	131100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	-70	5	-2.62	179986120	69037	33.26	2670	2670	2590	3470	1870	2670	2607.09	0.25	-6454	2883	2776	2683	2576	2483	2730	2530	59	800	500	1600	5	1	11886605	309	-2.38	1.67	12	0.58	-1091.00	1559.00	9744	20240712	-73.32	2590	20241016	0.39	9744	-73.32	20240712	2590	0.39	20241016	5180	-49.81	20240827	891	191.81	20240125	0.03	N	276730	500	59 억	29540	N	N	N	N
93	20241016	121101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-55	5	-2.06	158434485	60744	29.26	2670	2670	2590	3470	1870	2670	2608.23	0.25	-6529	2883	2776	2683	2576	2483	2730	2530	59	800	500	1600	5	1	11886605	311	-2.40	1.68	12	0.51	-1091.00	1559.00	9744	20240712	-73.16	2590	20241016	0.97	9744	-73.16	20240712	2590	0.97	20241016	5180	-49.52	20240827	891	193.49	20240125	0.03	N	276730	500	59 억	29540	N	N	N	N
94	20241016	111059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	-60	5	-2.25	133098900	50998	24.57	2670	2670	2590	3470	1870	2670	2609.88	0.25	-6529	2883	2776	2683	2576	2483	2730	2530	59	800	500	1600	5	1	11886605	310	-2.39	1.67	12	0.43	-1091.00	1559.00	9744	20240712	-73.21	2590	20241016	0.77	9744	-73.21	20240712	2590	0.77	20241016	5180	-49.61	20240827	891	192.93	20240125	0.03	N	276730	500	59 억	29540	N	N	N	N
95	20241016	101059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2600	-70	5	-2.62	97710655	37393	18.01	2670	2670	2595	3470	1870	2670	2613.07	0.25	-5451	2883	2776	2683	2576	2483	2730	2530	59	800	500	1600	5	1	11886605	309	-2.38	1.67	12	0.31	-1091.00	1559.00	9744	20240712	-73.32	2590	20241015	0.39	9744	-73.32	20240712	2590	0.39	20241015	5180	-49.81	20240827	891	191.81	20240125	0.03	N	276730	500	59 억	29540	N	N	N	N
96	20241016	091102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-45	5	-1.69	19984290	7561	3.64	2670	2670	2620	3470	1870	2670	2643.06	0.25	-4193	2883	2776	2683	2576	2483	2730	2530	59	800	500	1600	5	1	11886605	312	-2.41	1.68	12	0.06	-1091.00	1559.00	9744	20240712	-73.06	2590	20241015	1.35	9744	-73.06	20240712	2590	1.35	20241015	5180	-49.32	20240827	891	194.61	20240125	0.03	N	276730	500	59 억	29540	N	N	N	N
97	20241015	161053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-70	5	-2.55	559844565	207452	13.26	2740	2790	2590	3560	1920	2740	2698.67	0.14	12607	3386	3062	2856	2532	2326	3225	2695	59	820	500	1640	5	1	11886605	317	-2.45	1.71	12	1.75	-1091.00	1559.00	9744	20240712	-72.60	2590	20241015	3.09	9744	-72.60	20240712	2590	3.09	20241015	5180	-48.46	20240827	891	199.66	20240125	0.03	N	276730	500	59 억	16932	N	N	N	N
98	20241015	151103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-70	5	-2.55	551166015	204202	13.06	2740	2790	2590	3560	1920	2740	2699.12	0.14	12852	3386	3062	2856	2532	2326	3225	2695	59	820	500	1640	5	1	11886605	317	-2.45	1.71	12	1.72	-1091.00	1559.00	9744	20240712	-72.60	2590	20241015	3.09	9744	-72.60	20240712	2590	3.09	20241015	5180	-48.46	20240827	891	199.66	20240125	0.03	N	276730	500	59 억	16932	N	N	N	N
99	20241015	141102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-60	5	-2.19	470312115	174046	11.13	2740	2790	2590	3560	1920	2740	2702.23	0.14	6028	3386	3062	2856	2532	2326	3225	2695	59	820	500	1640	5	1	11886605	319	-2.46	1.72	12	1.46	-1091.00	1559.00	9744	20240712	-72.50	2590	20241015	3.47	9744	-72.50	20240712	2590	3.47	20241015	5180	-48.26	20240827	891	200.79	20240125	0.03	N	276730	500	59 억	16932	N	N	N	N
100	20241015	131100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-70	5	-2.55	421982440	155889	9.97	2740	2790	2590	3560	1920	2740	2706.94	0.14	7508	3386	3062	2856	2532	2326	3225	2695	59	820	500	1640	5	1	11886605	317	-2.45	1.71	12	1.31	-1091.00	1559.00	9744	20240712	-72.60	2590	20241015	3.09	9744	-72.60	20240712	2590	3.09	20241015	5180	-48.46	20240827	891	199.66	20240125	0.03	N	276730	500	59 억	16932	N	N	N	N
101	20241015	121102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-80	5	-2.92	404269400	149263	9.54	2740	2790	2590	3560	1920	2740	2708.44	0.14	7053	3386	3062	2856	2532	2326	3225	2695	59	820	500	1640	5	1	11886605	316	-2.44	1.71	12	1.26	-1091.00	1559.00	9744	20240712	-72.70	2590	20241015	2.70	9744	-72.70	20240712	2590	2.70	20241015	5180	-48.65	20240827	891	198.54	20240125	0.03	N	276730	500	59 억	16932	N	N	N	N
102	20241015	111107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-75	5	-2.74	368269190	135789	8.68	2740	2790	2590	3560	1920	2740	2712.07	0.14	8398	3386	3062	2856	2532	2326	3225	2695	59	820	500	1640	5	1	11886605	317	-2.44	1.71	12	1.14	-1091.00	1559.00	9744	20240712	-72.65	2590	20241015	2.90	9744	-72.65	20240712	2590	2.90	20241015	5180	-48.55	20240827	891	199.10	20240125	0.03	N	276730	500	59 억	16932	N	N	N	N
103	20241015	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-55	5	-2.01	273172745	100139	6.40	2740	2790	2590	3560	1920	2740	2727.94	0.14	1988	3386	3062	2856	2532	2326	3225	2695	59	820	500	1640	5	1	11886605	319	-2.46	1.72	12	0.84	-1091.00	1559.00	9744	20240712	-72.44	2590	20241015	3.67	9744	-72.44	20240712	2590	3.67	20241015	5180	-48.17	20240827	891	201.35	20240125	0.03	N	276730	500	59 억	16932	N	N	N	N
104	20241015	091059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	-10	5	-0.36	46098195	16997	1.09	2740	2740	2695	3560	1920	2740	2712.14	0.14	5303	3386	3062	2856	2532	2326	3225	2695	59	820	500	1640	5	1	11886605	325	-2.50	1.75	12	0.14	-1091.00	1559.00	9744	20240712	-71.98	2650	20241014	3.02	9744	-71.98	20240712	2650	3.02	20241014	5180	-47.30	20240827	891	206.40	20240125	0.03	N	276730	500	59 억	16932	N	N	N	N
105	20241014	161033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	40	2	1.48	4587691380	1558888	1342.58	2670	3180	2650	3510	1890	2700	2943.14	0.18	-2030	2843	2771	2713	2641	2583	2807	2677	59	810	500	1620	5	1	11886605	326	-2.51	1.76	12	13.11	-1091.00	1559.00	9744	20240712	-71.88	2650	20241014	3.40	9744	-71.88	20240712	2650	3.40	20241014	5180	-47.10	20240827	891	207.52	20240125	0.03	N	276730	500	59 억	21822	N	N	N	N
106	20241014	151047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	50	2	1.85	4537518345	1540619	1326.85	2670	3180	2650	3510	1890	2700	2945.26	0.18	-3326	2843	2771	2713	2641	2583	2807	2677	59	810	500	1620	5	1	11886605	327	-2.52	1.76	12	12.96	-1091.00	1559.00	9744	20240712	-71.78	2650	20241014	3.77	9744	-71.78	20240712	2650	3.77	20241014	5180	-46.91	20240827	891	208.64	20240125	0.03	N	276730	500	59 억	21822	N	N	N	N
107	20241014	141046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	105	2	3.89	4405125635	1492651	1285.54	2670	3180	2650	3510	1890	2700	2951.21	0.18	-3312	2843	2771	2713	2641	2583	2807	2677	59	810	500	1620	5	1	11886605	333	-2.57	1.80	12	12.56	-1091.00	1559.00	9744	20240712	-71.21	2650	20241014	5.85	9744	-71.21	20240712	2650	5.85	20241014	5180	-45.85	20240827	891	214.81	20240125	0.03	N	276730	500	59 억	21822	N	N	N	N
108	20241014	131044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	140	2	5.19	3801469635	1275443	1098.47	2670	3180	2650	3510	1890	2700	2980.51	0.18	5453	2843	2771	2713	2641	2583	2807	2677	59	810	500	1620	5	1	11886605	338	-2.60	1.82	12	10.73	-1091.00	1559.00	9744	20240712	-70.85	2650	20241014	7.17	9744	-70.85	20240712	2650	7.17	20241014	5180	-45.17	20240827	891	218.74	20240125	0.03	N	276730	500	59 억	21822	N	N	N	N
109	20241014	121036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	0	3	0.00	122142850	45682	39.34	2670	2700	2650	3510	1890	2700	2673.76	0.18	-2676	2843	2771	2713	2641	2583	2807	2677	59	810	500	1620	5	1	11886605	321	-2.47	1.73	12	0.38	-1091.00	1559.00	9744	20240712	-72.29	2650	20241014	1.89	9744	-72.29	20240712	2650	1.89	20241014	5180	-47.88	20240827	891	203.03	20240125	0.03	N	276730	500	59 억	21822	N	N	N	N
110	20241014	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-30	5	-1.11	102637490	38409	33.08	2670	2700	2650	3510	1890	2700	2672.22	0.18	-981	2843	2771	2713	2641	2583	2807	2677	59	810	500	1620	5	1	11886605	317	-2.45	1.71	12	0.32	-1091.00	1559.00	9744	20240712	-72.60	2650	20241014	0.75	9744	-72.60	20240712	2650	0.75	20241014	5180	-48.46	20240827	891	199.66	20240125	0.03	N	276730	500	59 억	21822	N	N	N	N
111	20241014	101037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-30	5	-1.11	66485875	24879	21.43	2670	2700	2655	3510	1890	2700	2672.37	0.18	827	2843	2771	2713	2641	2583	2807	2677	59	810	500	1620	5	1	11886605	317	-2.45	1.71	12	0.21	-1091.00	1559.00	9744	20240712	-72.60	2655	20241014	0.56	9744	-72.60	20240712	2655	0.56	20241014	5180	-48.46	20240827	891	199.66	20240125	0.03	N	276730	500	59 억	21822	N	N	N	N
112	20241014	091040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-20	5	-0.74	40403205	15131	13.03	2670	2695	2655	3510	1890	2700	2670.23	0.18	1529	2843	2771	2713	2641	2583	2807	2677	59	810	500	1620	5	1	11886605	319	-2.46	1.72	12	0.13	-1091.00	1559.00	9744	20240712	-72.50	2655	20241014	0.94	9744	-72.50	20240712	2655	0.94	20241014	5180	-48.26	20240827	891	200.79	20240125	0.03	N	276730	500	59 억	21822	N	N	N	N
113	20241011	161020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	10	2	0.37	313511720	115761	107.33	2665	2785	2655	3495	1885	2690	2708.27	0.05	13818	2813	2751	2718	2656	2623	2735	2640	59	805	500	1610	5	1	11886605	321	-2.47	1.73	12	0.97	-1091.00	1559.00	9744	20240712	-72.29	2655	20241011	1.69	9744	-72.29	20240712	2655	1.69	20241011	5180	-47.88	20240827	891	203.03	20240125	0.03	N	276730	500	59 억	6009	N	N	N	N
114	20241011	151034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	20	2	0.74	310380295	114603	106.26	2665	2785	2655	3495	1885	2690	2708.31	0.05	13761	2813	2751	2718	2656	2623	2735	2640	59	805	500	1610	5	1	11886605	322	-2.48	1.74	12	0.96	-1091.00	1559.00	9744	20240712	-72.19	2655	20241011	2.07	9744	-72.19	20240712	2655	2.07	20241011	5180	-47.68	20240827	891	204.15	20240125	0.03	N	276730	500	59 억	6009	N	N	N	N
115	20241011	141037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-25	5	-0.93	98706375	36888	34.20	2665	2715	2655	3495	1885	2690	2675.84	0.05	8958	2813	2751	2718	2656	2623	2735	2640	59	805	500	1610	5	1	11886605	317	-2.44	1.71	12	0.31	-1091.00	1559.00	9744	20240712	-72.65	2655	20241011	0.38	9744	-72.65	20240712	2655	0.38	20241011	5180	-48.55	20240827	891	199.10	20240125	0.03	N	276730	500	59 억	6009	N	N	N	N
116	20241011	131037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-20	5	-0.74	91474775	34177	31.69	2665	2715	2655	3495	1885	2690	2676.50	0.05	8198	2813	2751	2718	2656	2623	2735	2640	59	805	500	1610	5	1	11886605	317	-2.45	1.71	12	0.29	-1091.00	1559.00	9744	20240712	-72.60	2655	20241011	0.56	9744	-72.60	20240712	2655	0.56	20241011	5180	-48.46	20240827	891	199.66	20240125	0.03	N	276730	500	59 억	6009	N	N	N	N
117	20241011	121030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-20	5	-0.74	83840320	31320	29.04	2665	2715	2655	3495	1885	2690	2676.89	0.05	7372	2813	2751	2718	2656	2623	2735	2640	59	805	500	1610	5	1	11886605	317	-2.45	1.71	12	0.26	-1091.00	1559.00	9744	20240712	-72.60	2655	20241011	0.56	9744	-72.60	20240712	2655	0.56	20241011	5180	-48.46	20240827	891	199.66	20240125	0.03	N	276730	500	59 억	6009	N	N	N	N
118	20241011	111031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-15	5	-0.56	74359030	27778	25.76	2665	2715	2655	3495	1885	2690	2676.90	0.05	6290	2813	2751	2718	2656	2623	2735	2640	59	805	500	1610	5	1	11886605	318	-2.45	1.72	12	0.23	-1091.00	1559.00	9744	20240712	-72.55	2655	20241011	0.75	9744	-72.55	20240712	2655	0.75	20241011	5180	-48.36	20240827	891	200.22	20240125	0.03	N	276730	500	59 억	6009	N	N	N	N
119	20241011	101040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-15	5	-0.56	60097945	22434	20.80	2665	2715	2655	3495	1885	2690	2678.88	0.05	5204	2813	2751	2718	2656	2623	2735	2640	59	805	500	1610	5	1	11886605	318	-2.45	1.72	12	0.19	-1091.00	1559.00	9744	20240712	-72.55	2655	20241011	0.75	9744	-72.55	20240712	2655	0.75	20241011	5180	-48.36	20240827	891	200.22	20240125	0.03	N	276730	500	59 억	6009	N	N	N	N
120	20241011	091036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	0	3	0.00	19577220	7301	6.77	2665	2715	2665	3495	1885	2690	2681.44	0.05	2851	2813	2751	2718	2656	2623	2735	2640	59	805	500	1610	5	1	11886605	320	-2.47	1.73	12	0.06	-1091.00	1559.00	9744	20240712	-72.39	2665	20241011	0.94	9744	-72.39	20240712	2665	0.94	20241011	5180	-48.07	20240827	891	201.91	20240125	0.03	N	276730	500	59 억	6009	N	N	N	N
121	20241010	161058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-80	5	-2.89	288789365	106630	77.55	2770	2780	2685	3600	1940	2770	2708.35	0.24	-22044	2960	2865	2800	2705	2640	2912	2752	59	830	500	1660	5	1	11886605	320	-2.47	1.73	12	0.90	-1091.00	1559.00	9744	20240712	-72.39	2685	20241010	0.19	9744	-72.39	20240712	2685	0.19	20241010	5180	-48.07	20240827	891	201.91	20240125	0.03	N	276730	500	59 억	27985	N	N	N	N
122	20241010	151115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-80	5	-2.89	285034375	105234	76.54	2770	2780	2685	3600	1940	2770	2708.58	0.24	-21759	2960	2865	2800	2705	2640	2912	2752	59	830	500	1660	5	1	11886605	320	-2.47	1.73	12	0.89	-1091.00	1559.00	9744	20240712	-72.39	2685	20241010	0.19	9744	-72.39	20240712	2685	0.19	20241010	5180	-48.07	20240827	891	201.91	20240125	0.03	N	276730	500	59 억	27985	N	N	N	N
123	20241010	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-75	5	-2.71	245420315	90498	65.82	2770	2780	2690	3600	1940	2770	2711.89	0.24	-12465	2960	2865	2800	2705	2640	2912	2752	59	830	500	1660	5	1	11886605	320	-2.47	1.73	12	0.76	-1091.00	1559.00	9744	20240712	-72.34	2690	20241010	0.19	9744	-72.34	20240712	2690	0.19	20241010	5180	-47.97	20240827	891	202.47	20240125	0.03	N	276730	500	59 억	27985	N	N	N	N
124	20241010	131105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-65	5	-2.35	220147885	81125	59.00	2770	2780	2690	3600	1940	2770	2713.69	0.24	-12023	2960	2865	2800	2705	2640	2912	2752	59	830	500	1660	5	1	11886605	322	-2.48	1.74	12	0.68	-1091.00	1559.00	9744	20240712	-72.24	2690	20241010	0.56	9744	-72.24	20240712	2690	0.56	20241010	5180	-47.78	20240827	891	203.59	20240125	0.03	N	276730	500	59 억	27985	N	N	N	N
125	20241010	121106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-45	5	-1.62	194345540	71589	52.07	2770	2780	2690	3600	1940	2770	2714.74	0.24	-13912	2960	2865	2800	2705	2640	2912	2752	59	830	500	1660	5	1	11886605	324	-2.50	1.75	12	0.60	-1091.00	1559.00	9744	20240712	-72.03	2690	20241010	1.30	9744	-72.03	20240712	2690	1.30	20241010	5180	-47.39	20240827	891	205.84	20240125	0.03	N	276730	500	59 억	27985	N	N	N	N
126	20241010	111104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-60	5	-2.17	178975825	65918	47.94	2770	2780	2690	3600	1940	2770	2715.13	0.24	-11322	2960	2865	2800	2705	2640	2912	2752	59	830	500	1660	5	1	11886605	322	-2.48	1.74	12	0.55	-1091.00	1559.00	9744	20240712	-72.19	2690	20241010	0.74	9744	-72.19	20240712	2690	0.74	20241010	5180	-47.68	20240827	891	204.15	20240125	0.03	N	276730	500	59 억	27985	N	N	N	N
127	20241010	101103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-50	5	-1.81	94747100	34724	25.26	2770	2780	2705	3600	1940	2770	2728.58	0.24	-8818	2960	2865	2800	2705	2640	2912	2752	59	830	500	1660	5	1	11886605	323	-2.49	1.74	12	0.29	-1091.00	1559.00	9744	20240712	-72.09	2705	20241010	0.55	9744	-72.09	20240712	2705	0.55	20241010	5180	-47.49	20240827	891	205.27	20240125	0.03	N	276730	500	59 억	27985	N	N	N	N
128	20241010	091107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-20	5	-0.72	3958040	1430	1.04	2770	2780	2750	3600	1940	2770	2767.86	0.24	-965	2960	2865	2800	2705	2640	2912	2752	59	830	500	1660	5	1	11886605	327	-2.52	1.76	12	0.01	-1091.00	1559.00	9744	20240712	-71.78	2735	20241007	0.55	9744	-71.78	20240712	2735	0.55	20241007	5180	-46.91	20240827	891	208.64	20240125	0.03	N	276730	500	59 억	27985	N	N	N	N
129	20241008	161055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	10	2	0.36	380445735	136887	180.70	2760	2895	2735	3585	1935	2760	2779.27	0.11	14005	2816	2787	2761	2732	2706	2775	2720	59	825	500	1650	5	1	11886605	329	-2.54	1.78	12	1.15	-1091.00	1559.00	9744	20240712	-71.57	2735	20241008	1.28	9744	-71.57	20240712	2735	1.28	20241008	5180	-46.53	20240827	891	210.89	20240125	0.04	N	276730	500	59 억	13258	N	N	N	N
130	20241008	151105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-5	5	-0.18	371264325	133558	176.30	2760	2895	2735	3585	1935	2760	2779.80	0.11	14159	2816	2787	2761	2732	2706	2775	2720	59	825	500	1650	5	1	11886605	327	-2.53	1.77	12	1.12	-1091.00	1559.00	9744	20240712	-71.73	2735	20241008	0.73	9744	-71.73	20240712	2735	0.73	20241008	5180	-46.81	20240827	891	209.20	20240125	0.04	N	276730	500	59 억	13258	N	N	N	N
131	20241008	141100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	10	2	0.36	320219430	115035	151.85	2760	2895	2735	3585	1935	2760	2783.67	0.11	13475	2816	2787	2761	2732	2706	2775	2720	59	825	500	1650	5	1	11886605	329	-2.54	1.78	12	0.97	-1091.00	1559.00	9744	20240712	-71.57	2735	20241008	1.28	9744	-71.57	20240712	2735	1.28	20241008	5180	-46.53	20240827	891	210.89	20240125	0.04	N	276730	500	59 억	13258	N	N	N	N
132	20241008	131059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	20	2	0.72	299189945	107420	141.80	2760	2895	2735	3585	1935	2760	2785.24	0.11	14282	2816	2787	2761	2732	2706	2775	2720	59	825	500	1650	5	1	11886605	330	-2.55	1.78	12	0.90	-1091.00	1559.00	9744	20240712	-71.47	2735	20241008	1.65	9744	-71.47	20240712	2735	1.65	20241008	5180	-46.33	20240827	891	212.01	20240125	0.04	N	276730	500	59 억	13258	N	N	N	N
133	20241008	121100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-15	5	-0.54	271528250	97406	128.58	2760	2895	2735	3585	1935	2760	2787.59	0.11	16164	2816	2787	2761	2732	2706	2775	2720	59	825	500	1650	5	1	11886605	326	-2.52	1.76	12	0.82	-1091.00	1559.00	9744	20240712	-71.83	2735	20241008	0.37	9744	-71.83	20240712	2735	0.37	20241008	5180	-47.01	20240827	891	208.08	20240125	0.04	N	276730	500	59 억	13258	N	N	N	N
134	20241008	111059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	10	2	0.36	205392670	73314	96.78	2760	2895	2745	3585	1935	2760	2801.55	0.11	13138	2816	2787	2761	2732	2706	2775	2720	59	825	500	1650	5	1	11886605	329	-2.54	1.78	12	0.62	-1091.00	1559.00	9744	20240712	-71.57	2735	20241007	1.28	9744	-71.57	20240712	2735	1.28	20241007	5180	-46.53	20240827	891	210.89	20240125	0.04	N	276730	500	59 억	13258	N	N	N	N
135	20241008	101100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	25	2	0.91	145366000	51655	68.19	2760	2895	2745	3585	1935	2760	2814.17	0.11	12775	2816	2787	2761	2732	2706	2775	2720	59	825	500	1650	5	1	11886605	331	-2.55	1.79	12	0.43	-1091.00	1559.00	9744	20240712	-71.42	2735	20241007	1.83	9744	-71.42	20240712	2735	1.83	20241007	5180	-46.24	20240827	891	212.57	20240125	0.04	N	276730	500	59 억	13258	N	N	N	N
136	20241008	091101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	65	2	2.36	55208570	19863	26.22	2760	2825	2745	3585	1935	2760	2779.47	0.11	13129	2816	2787	2761	2732	2706	2775	2720	59	825	500	1650	5	1	11886605	336	-2.59	1.81	12	0.17	-1091.00	1559.00	9744	20240712	-71.01	2735	20241007	3.29	9744	-71.01	20240712	2735	3.29	20241007	5180	-45.46	20240827	891	217.06	20240125	0.04	N	276730	500	59 억	13258	N	N	N	N
137	20241007	161114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-10	5	-0.36	206848250	74935	57.67	2770	2790	2735	3600	1940	2770	2760.36	0.03	9679	2953	2861	2808	2716	2663	2835	2690	59	830	500	1660	5	1	11886605	328	-2.53	1.77	12	0.63	-1091.00	1559.00	9744	20240712	-71.67	2735	20241007	0.91	9744	-71.67	20240712	2735	0.91	20241007	5180	-46.72	20240827	891	209.76	20240125	0.04	N	276730	500	59 억	3737	N	N	N	N
138	20241007	151028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	0	3	0.00	190342045	68957	53.07	2770	2790	2735	3600	1940	2770	2760.29	0.03	8022	2953	2861	2808	2716	2663	2835	2690	59	830	500	1660	5	1	11886605	329	-2.54	1.78	12	0.58	-1091.00	1559.00	9744	20240712	-71.57	2735	20241007	1.28	9744	-71.57	20240712	2735	1.28	20241007	5180	-46.53	20240827	891	210.89	20240125	0.04	N	276730	500	59 억	3737	N	N	N	N
139	20241007	141050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	10	2	0.36	166078385	60184	46.32	2770	2790	2735	3600	1940	2770	2759.50	0.03	7466	2953	2861	2808	2716	2663	2835	2690	59	830	500	1660	5	1	11886605	330	-2.55	1.78	12	0.51	-1091.00	1559.00	9744	20240712	-71.47	2735	20241007	1.65	9744	-71.47	20240712	2735	1.65	20241007	5180	-46.33	20240827	891	212.01	20240125	0.04	N	276730	500	59 억	3737	N	N	N	N
140	20241007	131023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-15	5	-0.54	127396955	46215	35.57	2770	2790	2735	3600	1940	2770	2756.60	0.03	4420	2953	2861	2808	2716	2663	2835	2690	59	830	500	1660	5	1	11886605	327	-2.53	1.77	12	0.39	-1091.00	1559.00	9744	20240712	-71.73	2735	20241007	0.73	9744	-71.73	20240712	2735	0.73	20241007	5180	-46.81	20240827	891	209.20	20240125	0.04	N	276730	500	59 억	3737	N	N	N	N
141	20241007	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	0	3	0.00	101956075	36974	28.46	2770	2790	2735	3600	1940	2770	2757.49	0.03	4340	2953	2861	2808	2716	2663	2835	2690	59	830	500	1660	5	1	11886605	329	-2.54	1.78	12	0.31	-1091.00	1559.00	9744	20240712	-71.57	2735	20241007	1.28	9744	-71.57	20240712	2735	1.28	20241007	5180	-46.53	20240827	891	210.89	20240125	0.04	N	276730	500	59 억	3737	N	N	N	N
142	20241007	111009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-10	5	-0.36	72102785	26145	20.12	2770	2790	2735	3600	1940	2770	2757.78	0.03	3494	2953	2861	2808	2716	2663	2835	2690	59	830	500	1660	5	1	11886605	328	-2.53	1.77	12	0.22	-1091.00	1559.00	9744	20240712	-71.67	2735	20241007	0.91	9744	-71.67	20240712	2735	0.91	20241007	5180	-46.72	20240827	891	209.76	20240125	0.04	N	276730	500	59 억	3737	N	N	N	N
143	20241007	101002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-25	5	-0.90	39348765	14306	11.01	2770	2780	2735	3600	1940	2770	2750.44	0.03	2651	2953	2861	2808	2716	2663	2835	2690	59	830	500	1660	5	1	11886605	326	-2.52	1.76	12	0.12	-1091.00	1559.00	9744	20240712	-71.83	2735	20241007	0.37	9744	-71.83	20240712	2735	0.37	20241007	5180	-47.01	20240827	891	208.08	20240125	0.04	N	276730	500	59 억	3737	N	N	N	N
144	20241007	091042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-10	5	-0.36	11573070	4201	3.23	2770	2770	2735	3600	1940	2770	2754.65	0.03	160	2953	2861	2808	2716	2663	2835	2690	59	830	500	1660	5	1	11886605	328	-2.53	1.77	12	0.04	-1091.00	1559.00	9744	20240712	-71.67	2735	20241007	0.91	9744	-71.67	20240712	2735	0.91	20241007	5180	-46.72	20240827	891	209.76	20240125	0.04	N	276730	500	59 억	3737	N	N	N	N
145	20241004	160935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-115	5	-3.99	362736730	129704	106.13	2895	2900	2755	3750	2020	2885	2796.78	0.03	-407	3001	2942	2911	2852	2821	2927	2837	59	865	500	1730	5	1	11886605	329	-2.54	1.78	12	1.09	-1091.00	1559.00	9744	20240712	-71.57	2755	20241004	0.54	9744	-71.57	20240712	2755	0.54	20241004	5180	-46.53	20240827	891	210.89	20240125	0.04	N	276730	500	59 억	3766	N	N	N	N
146	20241004	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-100	5	-3.47	328316985	117247	95.94	2895	2900	2765	3750	2020	2885	2800.22	0.03	-139	3001	2942	2911	2852	2821	2927	2837	59	865	500	1730	5	1	11886605	331	-2.55	1.79	12	0.99	-1091.00	1559.00	9744	20240712	-71.42	2765	20241004	0.72	9744	-71.42	20240712	2765	0.72	20241004	5180	-46.24	20240827	891	212.57	20240125	0.04	N	276730	500	59 억	3766	N	N	N	N
147	20241004	140932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-105	5	-3.64	283665170	101247	82.85	2895	2900	2765	3750	2020	2885	2801.71	0.03	-72	3001	2942	2911	2852	2821	2927	2837	59	865	500	1730	5	1	11886605	330	-2.55	1.78	12	0.85	-1091.00	1559.00	9744	20240712	-71.47	2765	20241004	0.54	9744	-71.47	20240712	2765	0.54	20241004	5180	-46.33	20240827	891	212.01	20240125	0.04	N	276730	500	59 억	3766	N	N	N	N
148	20241004	130947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-95	5	-3.29	246355160	87806	71.85	2895	2900	2765	3750	2020	2885	2805.68	0.03	597	3001	2942	2911	2852	2821	2927	2837	59	865	500	1730	5	1	11886605	332	-2.56	1.79	12	0.74	-1091.00	1559.00	9744	20240712	-71.37	2765	20241004	0.90	9744	-71.37	20240712	2765	0.90	20241004	5180	-46.14	20240827	891	213.13	20240125	0.04	N	276730	500	59 억	3766	N	N	N	N
149	20241004	120945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-85	5	-2.95	220814930	78625	64.34	2895	2900	2765	3750	2020	2885	2808.46	0.03	1299	3001	2942	2911	2852	2821	2927	2837	59	865	500	1730	5	1	11886605	333	-2.57	1.80	12	0.66	-1091.00	1559.00	9744	20240712	-71.26	2765	20241004	1.27	9744	-71.26	20240712	2765	1.27	20241004	5180	-45.95	20240827	891	214.25	20240125	0.04	N	276730	500	59 억	3766	N	N	N	N
150	20241004	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-105	5	-3.64	160578775	56935	46.59	2895	2900	2780	3750	2020	2885	2820.39	0.03	1051	3001	2942	2911	2852	2821	2927	2837	59	865	500	1730	5	1	11886605	330	-2.55	1.78	12	0.48	-1091.00	1559.00	9744	20240712	-71.47	2780	20241004	0.00	9744	-71.47	20240712	2780	0.00	20241004	5180	-46.33	20240827	891	212.01	20240125	0.04	N	276730	500	59 억	3766	N	N	N	N
151	20241004	100940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	-40	5	-1.39	62429875	21889	17.91	2895	2900	2810	3750	2020	2885	2852.11	0.03	1154	3001	2942	2911	2852	2821	2927	2837	59	865	500	1730	5	1	11886605	338	-2.61	1.82	12	0.18	-1091.00	1559.00	9744	20240712	-70.80	2810	20241004	1.25	9744	-70.80	20240712	2810	1.25	20241004	5180	-45.08	20240827	891	219.30	20240125	0.04	N	276730	500	59 억	3766	N	N	N	N
152	20241004	090943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-20	5	-0.69	7633950	2651	2.17	2895	2900	2860	3750	2020	2885	2879.65	0.03	-5	3001	2942	2911	2852	2821	2927	2837	59	865	500	1730	5	1	11886605	341	-2.63	1.84	12	0.02	-1091.00	1559.00	9744	20240712	-70.60	2860	20241004	0.17	9744	-70.60	20240712	2860	0.17	20241004	5180	-44.69	20240827	891	221.55	20240125	0.04	N	276730	500	59 억	3766	N	N	N	N
153	20241002	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-85	5	-2.86	352550955	121111	14.62	2935	2970	2880	3860	2080	2970	2910.97	0.04	-601	3463	3216	3048	2801	2633	3132	2717	59	890	500	1780	5	1	11886605	343	-2.64	1.85	12	1.02	-1091.00	1559.00	9744	20240712	-70.39	2880	20241002	0.17	9744	-70.39	20240712	2880	0.17	20241002	5180	-44.31	20240827	891	223.79	20240125	0.04	N	276730	500	59 억	4353	N	N	N	N
154	20241002	150944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	-80	5	-2.69	323241935	110958	13.39	2935	2970	2890	3860	2080	2970	2913.19	0.04	-213	3463	3216	3048	2801	2633	3132	2717	59	890	500	1780	5	1	11886605	344	-2.65	1.85	12	0.93	-1091.00	1559.00	9744	20240712	-70.34	2880	20240930	0.35	9744	-70.34	20240712	2880	0.35	20240930	5180	-44.21	20240827	891	224.35	20240125	0.04	N	276730	500	59 억	4353	N	N	N	N
155	20241002	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-60	5	-2.02	285618120	97967	11.82	2935	2970	2895	3860	2080	2970	2915.45	0.04	515	3463	3216	3048	2801	2633	3132	2717	59	890	500	1780	5	1	11886605	346	-2.67	1.87	12	0.82	-1091.00	1559.00	9744	20240712	-70.14	2880	20240930	1.04	9744	-70.14	20240712	2880	1.04	20240930	5180	-43.82	20240827	891	226.60	20240125	0.04	N	276730	500	59 억	4353	N	N	N	N
156	20241002	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2910	-60	5	-2.02	259671570	89025	10.74	2935	2970	2895	3860	2080	2970	2916.84	0.04	-312	3463	3216	3048	2801	2633	3132	2717	59	890	500	1780	5	1	11886605	346	-2.67	1.87	12	0.75	-1091.00	1559.00	9744	20240712	-70.14	2880	20240930	1.04	9744	-70.14	20240712	2880	1.04	20240930	5180	-43.82	20240827	891	226.60	20240125	0.04	N	276730	500	59 억	4353	N	N	N	N
157	20241002	120936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2900	-70	5	-2.36	235225770	80595	9.73	2935	2970	2895	3860	2080	2970	2918.61	0.04	-76	3463	3216	3048	2801	2633	3132	2717	59	890	500	1780	5	1	11886605	345	-2.66	1.86	12	0.68	-1091.00	1559.00	9744	20240712	-70.24	2880	20240930	0.69	9744	-70.24	20240712	2880	0.69	20240930	5180	-44.02	20240827	891	225.48	20240125	0.04	N	276730	500	59 억	4353	N	N	N	N
158	20241002	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-50	5	-1.68	169784310	58055	7.01	2935	2970	2905	3860	2080	2970	2924.54	0.04	1943	3463	3216	3048	2801	2633	3132	2717	59	890	500	1780	5	1	11886605	347	-2.68	1.87	12	0.49	-1091.00	1559.00	9744	20240712	-70.03	2880	20240930	1.39	9744	-70.03	20240712	2880	1.39	20240930	5180	-43.63	20240827	891	227.72	20240125	0.04	N	276730	500	59 억	4353	N	N	N	N
159	20241002	100921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2920	-50	5	-1.68	102549915	35044	4.23	2935	2970	2905	3860	2080	2970	2926.32	0.04	2332	3463	3216	3048	2801	2633	3132	2717	59	890	500	1780	5	1	11886605	347	-2.68	1.87	12	0.29	-1091.00	1559.00	9744	20240712	-70.03	2880	20240930	1.39	9744	-70.03	20240712	2880	1.39	20240930	5180	-43.63	20240827	891	227.72	20240125	0.04	N	276730	500	59 억	4353	N	N	N	N
160	20241002	090922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-35	5	-1.18	30758895	10515	1.27	2935	2970	2905	3860	2080	2970	2925.24	0.04	-217	3463	3216	3048	2801	2633	3132	2717	59	890	500	1780	5	1	11886605	349	-2.69	1.88	12	0.09	-1091.00	1559.00	9744	20240712	-69.88	2880	20240930	1.91	9744	-69.88	20240712	2880	1.91	20240930	5180	-43.34	20240827	891	229.41	20240125	0.04	N	276730	500	59 억	4353	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History